Zivo Bioscience, Inc. - Common Stock (OP:ZIVO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 04, 2026 | 3.600 | 3.800 | 3.550 | 3.550 | 3,583 | -0.25(-6.58%) |
| May 01, 2026 | 3.250 | 3.800 | 3.250 | 3.800 | 3,282 | +0.27(+7.65%) |
| Apr 30, 2026 | 3.390 | 3.530 | 3.010 | 3.530 | 2,789 | +0.10(+2.92%) |
| Apr 29, 2026 | 2.950 | 3.430 | 2.280 | 3.430 | 4,556 | +1.36(+65.70%) |
| Apr 28, 2026 | 1.390 | 2.130 | 1.350 | 2.070 | 23,139 | +0.68(+48.92%) |
| Apr 27, 2026 | 1.310 | 1.490 | 1.310 | 1.390 | 12,017 | +0.19(+15.83%) |
| Apr 24, 2026 | 1.200 | 1.200 | 1.195 | 1.200 | 8,754 | +0.03(+2.56%) |
| Apr 23, 2026 | 1.105 | 1.200 | 1.105 | 1.170 | 11,541 | -0.03(-2.50%) |
| Apr 22, 2026 | 1.400 | 1.800 | 1.200 | 1.200 | 8,741 | -0.12(-9.09%) |
| Apr 21, 2026 | 1.850 | 1.990 | 1.320 | 1.320 | 12,944 | -0.21(-13.73%) |
| Apr 20, 2026 | 1.920 | 2.240 | 1.530 | 1.530 | 5,693 | -0.57(-27.32%) |
| Apr 17, 2026 | 2.300 | 2.300 | 2.050 | 2.105 | 7,117 | -0.04(-2.09%) |
| Apr 16, 2026 | 2.200 | 2.280 | 2.150 | 2.150 | 9,620 | -0.08(-3.50%) |
| Apr 15, 2026 | 2.200 | 2.228 | 2.188 | 2.228 | 6,925 | +0.11(+5.13%) |
| Apr 14, 2026 | 2.115 | 2.150 | 2.100 | 2.119 | 6,800 | -0.08(-3.67%) |
| Apr 13, 2026 | 2.410 | 2.410 | 2.040 | 2.200 | 15,521 | -0.20(-8.33%) |
| Apr 10, 2026 | 3.050 | 3.050 | 2.360 | 2.400 | 8,325 | -0.80(-25.00%) |
| Apr 09, 2026 | 4.250 | 4.250 | 3.000 | 3.200 | 9,408 | -0.05(-1.54%) |
| Apr 08, 2026 | 3.750 | 3.750 | 3.250 | 3.250 | 5,212 | -0.35(-9.72%) |
| Apr 07, 2026 | 4.150 | 4.150 | 3.600 | 3.600 | 1,622 | -1.25(-25.79%) |
| Apr 06, 2026 | 5.000 | 5.010 | 4.010 | 4.851 | 12,739 | +0.05(+1.06%) |
| Apr 02, 2026 | 6.500 | 6.500 | 4.800 | 4.800 | 7,975 | -1.70(-26.15%) |
| Apr 01, 2026 | 6.600 | 7.000 | 6.500 | 6.500 | 8,737 | -0.25(-3.70%) |
| Mar 31, 2026 | 4.600 | 7.000 | 3.140 | 6.750 | 36,657 | +1.60(+31.07%) |
| Mar 30, 2026 | 4.990 | 5.250 | 4.500 | 5.150 | 6,220 | -1.35(-20.77%) |
| Mar 27, 2026 | 7.290 | 8.100 | 5.010 | 6.500 | 5,794 | -1.75(-21.22%) |
| Mar 26, 2026 | 9.180 | 9.180 | 8.250 | 8.251 | 3,975 | +0.00(+0.01%) |
| Mar 23, 2026 | 8.250 | 0 | -1.05(-11.29%) | |||
| Mar 19, 2026 | 9.300 | 4 | +0.62(+7.19%) | |||
| Mar 18, 2026 | 8.750 | 9.290 | 8.676 | 8.676 | 636 | +0.42(+5.04%) |
| Mar 17, 2026 | 8.260 | 8.260 | 8.260 | 8.260 | 163 | -0.74(-8.22%) |
| Mar 16, 2026 | 8.374 | 9.000 | 8.374 | 9.000 | 2,223 | -0.09(-1.01%) |
| Mar 13, 2026 | 9.092 | 9.092 | 8.600 | 9.092 | 358 | -0.21(-2.24%) |
| Mar 12, 2026 | 8.396 | 9.300 | 8.396 | 9.300 | 207 | -0.20(-2.11%) |
| Mar 10, 2026 | 9.500 | 63 | +0.15(+1.57%) | |||
| Mar 09, 2026 | 9.354 | 9.354 | 8.500 | 9.354 | 1,061 | -0.02(-0.20%) |
| Mar 06, 2026 | 9.372 | 9.372 | 9.372 | 9.372 | 103 | +0.12(+1.32%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.